Skip to main content

Adeia Inc. - Common Stock (NQ: ADEA )

11.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 11.75 11.77 11.49 11.61 249,368 -0.23(-1.94%)
Oct 04, 2024 11.67 11.85 11.59 11.84 308,396 +0.29(+2.51%)
Oct 03, 2024 11.65 11.73 11.51 11.55 232,571 -0.18(-1.53%)
Oct 02, 2024 11.66 11.95 11.65 11.73 288,307 -0.01(-0.09%)
Oct 01, 2024 11.86 11.86 11.59 11.74 372,844 -0.17(-1.43%)
Sep 30, 2024 11.90 12.02 11.67 11.91 458,968 -0.02(-0.17%)
Sep 27, 2024 12.05 12.11 11.89 11.93 865,605 -0.03(-0.25%)
Sep 26, 2024 11.84 12.05 11.82 11.96 585,710 +0.33(+2.84%)
Sep 25, 2024 11.76 11.91 11.50 11.63 441,558 -0.13(-1.11%)
Sep 24, 2024 12.36 12.36 11.64 11.76 535,296 -0.54(-4.39%)
Sep 23, 2024 12.53 12.61 12.30 12.30 350,150 -0.22(-1.76%)
Sep 20, 2024 12.63 12.79 12.48 12.52 1,932,688 -0.14(-1.11%)
Sep 19, 2024 12.72 12.72 12.45 12.66 342,398 +0.41(+3.35%)
Sep 18, 2024 12.21 12.70 12.16 12.25 442,511 -0.01(-0.08%)
Sep 17, 2024 12.25 12.44 12.10 12.26 326,793 +0.17(+1.41%)
Sep 16, 2024 11.96 12.12 11.88 12.09 307,648 +0.13(+1.09%)
Sep 13, 2024 11.75 11.99 11.68 11.96 290,363 +0.43(+3.73%)
Sep 12, 2024 11.55 11.68 11.45 11.53 253,029 +0.06(+0.52%)
Sep 11, 2024 11.22 11.50 11.09 11.47 242,544 +0.12(+1.06%)
Sep 10, 2024 11.42 11.42 11.12 11.35 351,237 +0.00(+0.00%)
Sep 09, 2024 11.55 11.72 11.04 11.35 465,370 -0.16(-1.39%)
Sep 06, 2024 11.88 11.91 11.42 11.51 292,590 -0.39(-3.28%)
Sep 05, 2024 11.96 12.06 11.85 11.90 292,725 +0.00(+0.00%)
Sep 04, 2024 12.06 12.11 11.61 11.90 338,379 -0.27(-2.22%)
Sep 03, 2024 12.44 12.48 12.08 12.17 482,217 -0.43(-3.41%)
Aug 30, 2024 12.46 12.62 12.41 12.60 498,864 +0.18(+1.45%)
Aug 29, 2024 12.38 12.57 12.28 12.42 551,719 +0.16(+1.31%)
Aug 28, 2024 12.15 12.28 12.06 12.26 307,132 +0.08(+0.66%)
Aug 27, 2024 12.13 12.22 12.04 12.18 239,045 +0.04(+0.33%)
Aug 26, 2024 11.91 12.18 11.91 12.14 401,273 +0.12(+0.99%)
Aug 23, 2024 11.90 12.19 11.77 12.02 437,256 +0.27(+2.29%)
Aug 22, 2024 11.87 11.92 11.73 11.75 299,021 -0.17(-1.42%)
Aug 21, 2024 11.94 11.94 11.73 11.92 370,990 +0.05(+0.42%)
Aug 20, 2024 11.76 11.90 11.68 11.87 483,996 +0.09(+0.76%)
Aug 19, 2024 11.83 12.04 11.72 11.78 316,985 +0.02(+0.17%)
Aug 16, 2024 11.73 11.84 11.61 11.76 394,145 +0.01(+0.09%)
Aug 15, 2024 11.44 11.82 11.33 11.75 447,462 +0.63(+5.64%)
Aug 14, 2024 11.25 11.27 10.97 11.12 239,424 -0.11(-0.97%)
Aug 13, 2024 10.94 11.32 10.92 11.23 462,400 +0.49(+4.54%)
Aug 12, 2024 11.07 11.08 10.55 10.75 476,864 -0.30(-2.71%)
Aug 09, 2024 10.95 11.10 10.86 11.04 697,556 +0.06(+0.54%)
Aug 08, 2024 10.55 10.98 10.48 10.98 636,219 +0.56(+5.35%)
Aug 07, 2024 10.73 11.10 10.27 10.43 642,043 +0.67(+6.84%)
Aug 06, 2024 9.959 9.984 9.730 9.760 571,624 -0.13(-1.31%)
Aug 05, 2024 9.839 9.999 9.640 9.889 604,840 -0.58(-5.52%)
Aug 02, 2024 10.63 10.69 10.35 10.47 608,180 -0.59(-5.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.